CMBC Capital Holdings Limited 1141
HKEX · Çin Hong Kong ÖİB · Finans
HKD 0,7150+0,04 (+%5,93)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0,71 | +%5,19 | HKD 0,68 | HKD 0,75 | HKD 0,65 | 2,92M |
| 2026-09-30 | HKD 0,68 | +%0,75 | HKD 0,67 | HKD 0,68 | HKD 0,64 | 1,26M |
| 2026-09-29 | HKD 0,67 | +%8,06 | HKD 0,62 | HKD 0,71 | HKD 0,62 | 6,34M |
| 2026-09-28 | HKD 0,62 | +%3,33 | HKD 0,60 | HKD 0,64 | HKD 0,60 | 2,18M |
| 2026-09-25 | HKD 0,60 | -%4,00 | HKD 0,63 | HKD 0,63 | HKD 0,60 | 1,04M |
| 2026-09-24 | HKD 0,63 | +%5,04 | HKD 0,60 | HKD 0,66 | HKD 0,60 | 4,65M |
| 2026-09-23 | HKD 0,60 | +%0,85 | HKD 0,59 | HKD 0,61 | HKD 0,58 | 2,34M |
| 2026-09-22 | HKD 0,59 | -%3,28 | HKD 0,61 | HKD 0,61 | HKD 0,59 | 1,76M |
| 2026-09-21 | HKD 0,61 | -%0,81 | HKD 0,62 | HKD 0,63 | HKD 0,60 | 1,59M |
| 2026-09-18 | HKD 0,62 | +%0,82 | HKD 0,61 | HKD 0,63 | HKD 0,58 | 1,85M |
| 2026-09-17 | HKD 0,61 | -%1,61 | HKD 0,62 | HKD 0,62 | HKD 0,60 | 398,00K |
| 2026-09-16 | HKD 0,62 | +%1,64 | HKD 0,61 | HKD 0,63 | HKD 0,61 | 1,16M |
| 2026-09-15 | HKD 0,61 | -%2,40 | HKD 0,62 | HKD 0,63 | HKD 0,61 | 1,41M |
| 2026-09-14 | HKD 0,63 | -%4,58 | HKD 0,67 | HKD 0,67 | HKD 0,62 | 1,62M |
| 2026-09-11 | HKD 0,65 | -%2,96 | HKD 0,68 | HKD 0,69 | HKD 0,64 | 2,84M |
| 2026-09-10 | HKD 0,68 | -%2,88 | HKD 0,68 | HKD 0,69 | HKD 0,67 | 1,03M |
| 2026-09-09 | HKD 0,69 | +%1,46 | HKD 0,69 | HKD 0,69 | HKD 0,68 | 974,01K |
| 2026-09-08 | HKD 0,69 | -%1,44 | HKD 0,69 | HKD 0,70 | HKD 0,68 | 1,36M |
| 2026-09-07 | HKD 0,69 | -%0,71 | HKD 0,69 | HKD 0,70 | HKD 0,69 | 1,75M |
| 2026-09-04 | HKD 0,70 | +%0,72 | HKD 0,69 | HKD 0,71 | HKD 0,69 | 1,86M |
| 2026-09-03 | HKD 0,69 | +%2,21 | HKD 0,68 | HKD 0,71 | HKD 0,68 | 1,65M |
| 2026-09-02 | HKD 0,68 | -%2,16 | HKD 0,69 | HKD 0,69 | HKD 0,68 | 981,00K |
| 2026-09-01 | HKD 0,69 | -%3,47 | HKD 0,72 | HKD 0,74 | HKD 0,69 | 3,35M |
| 2026-08-31 | HKD 0,72 | -%5,88 | HKD 0,76 | HKD 0,76 | HKD 0,71 | 3,16M |
| 2026-08-28 | HKD 0,76 | +%8,51 | HKD 0,70 | HKD 0,79 | HKD 0,70 | 8,03M |
| 2026-08-27 | HKD 0,70 | +%2,92 | HKD 0,69 | HKD 0,71 | HKD 0,69 | 2,42M |
| 2026-08-26 | HKD 0,69 | %0,00 | HKD 0,69 | HKD 0,72 | HKD 0,68 | 3,61M |
| 2026-08-25 | HKD 0,69 | -%0,72 | HKD 0,69 | HKD 0,72 | HKD 0,68 | 2,82M |
| 2026-08-24 | HKD 0,69 | +%1,47 | HKD 0,68 | HKD 0,69 | HKD 0,66 | 2,68M |
| 2026-08-21 | HKD 0,68 | -%1,45 | HKD 0,69 | HKD 0,69 | HKD 0,67 | 2,54M |
| 2026-08-20 | HKD 0,69 | -%0,72 | HKD 0,69 | HKD 0,70 | HKD 0,68 | 2,22M |
| 2026-08-19 | HKD 0,69 | -%1,42 | HKD 0,70 | HKD 0,70 | HKD 0,69 | 2,05M |
| 2026-08-18 | HKD 0,70 | -%2,76 | HKD 0,72 | HKD 0,72 | HKD 0,69 | 4,11M |
| 2026-08-17 | HKD 0,73 | +%0,69 | HKD 0,71 | HKD 0,76 | HKD 0,71 | 4,23M |
| 2026-08-14 | HKD 0,72 | +%1,41 | HKD 0,70 | HKD 0,74 | HKD 0,69 | 4,82M |
| 2026-08-13 | HKD 0,71 | -%1,39 | HKD 0,72 | HKD 0,73 | HKD 0,69 | 3,73M |
| 2026-08-12 | HKD 0,72 | -%11,66 | HKD 0,82 | HKD 0,83 | HKD 0,71 | 11,77M |
| 2026-08-11 | HKD 0,81 | %0,00 | HKD 0,81 | HKD 0,87 | HKD 0,78 | 10,28M |
| 2026-08-10 | HKD 0,81 | +%17,27 | HKD 0,69 | HKD 0,84 | HKD 0,69 | 15,56M |
| 2026-08-07 | HKD 0,69 | -%9,15 | HKD 0,77 | HKD 0,77 | HKD 0,69 | 11,58M |
| 2026-08-06 | HKD 0,76 | -%4,97 | HKD 0,80 | HKD 0,81 | HKD 0,73 | 9,61M |
| 2026-08-05 | HKD 0,81 | -%0,62 | HKD 0,80 | HKD 0,90 | HKD 0,77 | 20,64M |
| 2026-08-04 | HKD 0,81 | -%0,61 | HKD 0,80 | HKD 0,92 | HKD 0,77 | 18,78M |
| 2026-08-03 | HKD 0,81 | -%9,44 | HKD 0,85 | HKD 0,88 | HKD 0,78 | 15,81M |
| 2026-07-31 | HKD 0,90 | -%13,46 | HKD 1,04 | HKD 1,08 | HKD 0,88 | 17,39M |
| 2026-07-30 | HKD 1,04 | +%1,96 | HKD 1,02 | HKD 1,15 | HKD 1,02 | 9,53M |
| 2026-07-29 | HKD 1,02 | -%15,00 | HKD 1,26 | HKD 1,29 | HKD 1,00 | 17,47M |
| 2026-07-28 | HKD 1,20 | +%1,69 | HKD 1,17 | HKD 1,42 | HKD 1,10 | 42,56M |
| 2026-07-27 | HKD 1,18 | -%56,46 | HKD 2,50 | HKD 2,55 | HKD 1,05 | 69,93M |
| 2026-07-24 | HKD 2,71 | -%28,68 | HKD 3,73 | HKD 3,78 | HKD 2,19 | 39,53M |
| 2026-07-23 | HKD 3,80 | -%17,39 | HKD 4,60 | HKD 4,65 | HKD 3,56 | 41,44M |
| 2026-07-22 | HKD 4,60 | +%5,99 | HKD 4,45 | HKD 4,65 | HKD 4,11 | 78,86M |
| 2026-07-21 | HKD 4,34 | -%12,68 | HKD 4,98 | HKD 4,98 | HKD 3,39 | 32,58M |
| 2026-07-20 | HKD 4,97 | -%1,00 | HKD 5,02 | HKD 5,04 | HKD 4,89 | 16,26M |
| 2026-07-17 | HKD 5,02 | +%2,24 | HKD 4,98 | HKD 5,08 | HKD 4,80 | 57,16M |
| 2026-07-16 | HKD 4,91 | +%0,20 | HKD 4,92 | HKD 4,92 | HKD 4,79 | 8,85M |
| 2026-07-15 | HKD 4,90 | +%0,82 | HKD 5,11 | HKD 5,11 | HKD 4,70 | 6,24M |
| 2026-07-14 | HKD 4,86 | -%7,43 | HKD 5,25 | HKD 5,38 | HKD 4,55 | 39,77M |
| 2026-07-13 | HKD 5,25 | +%14,13 | HKD 4,60 | HKD 5,32 | HKD 4,50 | 4,48M |
| 2026-07-10 | HKD 4,60 | -%2,75 | HKD 4,70 | HKD 4,88 | HKD 4,30 | 5,40M |
| 2026-07-09 | HKD 4,73 | -%13,37 | HKD 5,46 | HKD 5,50 | HKD 4,65 | 8,37M |
| 2026-07-08 | HKD 5,46 | -%1,09 | HKD 5,55 | HKD 5,70 | HKD 4,80 | 52,80M |
| 2026-07-07 | HKD 5,52 | +%0,55 | HKD 5,49 | HKD 5,87 | HKD 5,31 | 11,43M |
| 2026-07-06 | HKD 5,49 | +%7,02 | HKD 5,21 | HKD 5,55 | HKD 5,08 | 5,78M |
| 2026-07-03 | HKD 5,13 | +%19,03 | HKD 4,30 | HKD 5,32 | HKD 4,30 | 17,03M |
| 2026-07-02 | HKD 4,31 | -%4,22 | HKD 4,50 | HKD 4,78 | HKD 4,29 | 33,24M |
| 2026-06-30 | HKD 4,50 | +%16,58 | HKD 3,87 | HKD 4,63 | HKD 3,86 | 14,47M |
| 2026-06-29 | HKD 3,86 | +%13,86 | HKD 3,39 | HKD 3,91 | HKD 3,18 | 10,77M |
| 2026-06-26 | HKD 3,39 | +%4,31 | HKD 3,16 | HKD 3,56 | HKD 3,05 | 42,15M |
| 2026-06-25 | HKD 3,25 | -%1,81 | HKD 3,28 | HKD 3,28 | HKD 3,02 | 48,72M |
| 2026-06-24 | HKD 3,31 | +%0,91 | HKD 3,27 | HKD 3,32 | HKD 3,10 | 10,60M |
| 2026-06-23 | HKD 3,28 | +%0,61 | HKD 3,26 | HKD 3,30 | HKD 2,56 | 30,98M |
| 2026-06-22 | HKD 3,26 | -%0,91 | HKD 3,27 | HKD 3,36 | HKD 3,21 | 7,72M |
| 2026-06-18 | HKD 3,29 | +%9,30 | HKD 3,01 | HKD 3,29 | HKD 2,97 | 19,98M |
| 2026-06-17 | HKD 3,01 | +%0,33 | HKD 2,98 | HKD 3,03 | HKD 2,94 | 28,24M |
| 2026-06-16 | HKD 3,00 | +%4,53 | HKD 2,88 | HKD 3,01 | HKD 2,83 | 25,85M |
| 2026-06-15 | HKD 2,87 | +%2,14 | HKD 2,85 | HKD 2,94 | HKD 2,80 | 42,64M |
| 2026-06-12 | HKD 2,81 | +%8,08 | HKD 2,63 | HKD 2,81 | HKD 2,55 | 85,17M |
| 2026-06-11 | HKD 2,60 | +%5,26 | HKD 2,50 | HKD 2,65 | HKD 2,43 | 8,27M |
| 2026-06-10 | HKD 2,47 | +%4,22 | HKD 2,37 | HKD 2,60 | HKD 2,37 | 16,95M |
| 2026-06-09 | HKD 2,37 | +%1,28 | HKD 2,34 | HKD 2,37 | HKD 2,27 | 5,77M |
| 2026-06-08 | HKD 2,34 | +%1,74 | HKD 2,30 | HKD 2,36 | HKD 2,20 | 15,93M |
| 2026-06-05 | HKD 2,30 | +%0,44 | HKD 2,30 | HKD 2,35 | HKD 2,22 | 33,03M |
| 2026-06-04 | HKD 2,29 | +%7,01 | HKD 2,24 | HKD 2,33 | HKD 2,06 | 70,13M |
| 2026-06-03 | HKD 2,14 | +%2,88 | HKD 2,10 | HKD 2,18 | HKD 2,05 | 2,81M |
| 2026-06-02 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,18 | HKD 2,07 | 1,27M |
| 2026-06-01 | HKD 2,08 | -%0,95 | HKD 1,90 | HKD 2,12 | HKD 1,90 | 7,88M |
| 2026-05-29 | HKD 2,10 | -%4,55 | HKD 2,19 | HKD 2,20 | HKD 1,90 | 9,37M |
| 2026-05-28 | HKD 2,20 | -%3,08 | HKD 2,27 | HKD 2,32 | HKD 1,94 | 5,89M |
| 2026-05-27 | HKD 2,27 | %0,00 | HKD 2,26 | HKD 2,49 | HKD 2,20 | 3,80M |